Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 47.24 48.22 47.24 47.89 4,948,589 +0.91(+1.94%)
Apr 29, 2002 49.58 49.62 46.82 46.98 6,061,656 -2.64(-5.32%)
Apr 26, 2002 50.48 50.86 49.50 49.62 2,874,516 -0.66(-1.32%)
Apr 25, 2002 51.51 51.51 50.01 50.28 4,092,374 -1.22(-2.36%)
Apr 24, 2002 52.34 52.66 51.10 51.50 4,225,927 -0.88(-1.68%)
Apr 23, 2002 51.74 52.83 51.63 52.38 3,396,098 +0.42(+0.80%)
Apr 22, 2002 51.98 52.65 51.60 51.96 3,642,446 -0.62(-1.17%)
Apr 19, 2002 52.30 52.62 51.70 52.58 3,422,608 +0.53(+1.01%)
Apr 18, 2002 51.18 52.11 51.02 52.05 7,738,321 +0.94(+1.85%)
Apr 17, 2002 50.99 53.18 50.52 51.11 11,832,072 +0.12(+0.24%)
Apr 16, 2002 49.98 51.17 49.98 50.99 2,543,134 +1.43(+2.89%)
Apr 15, 2002 50.38 50.66 49.38 49.56 1,540,236 -0.38(-0.77%)
Apr 12, 2002 50.22 50.72 49.74 49.94 2,699,446 +0.14(+0.27%)
Apr 11, 2002 51.50 51.98 49.26 49.80 3,955,445 -1.70(-3.29%)
Apr 10, 2002 51.18 51.53 50.52 51.50 2,546,260 +1.12(+2.22%)
Apr 09, 2002 50.46 51.49 50.19 50.38 2,541,133 +0.19(+0.38%)
Apr 08, 2002 48.78 50.22 48.74 50.19 2,421,711 +1.04(+2.12%)
Apr 05, 2002 49.66 50.50 48.98 49.15 3,453,120 -0.22(-0.45%)
Apr 04, 2002 48.78 49.66 48.70 49.37 2,858,259 -0.17(-0.34%)
Apr 03, 2002 51.09 51.10 48.62 49.54 3,585,173 -1.63(-3.19%)
Apr 02, 2002 50.66 51.97 50.50 51.17 3,680,711 +0.31(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.